Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 01, 2016
102.42
102.42
102.42
0
-0.12(-0.12%)
Jan 29, 2016
102.63
102.99
102.23
102.54
16,350,971
+0.86(+0.85%)
Jan 28, 2016
101.12
101.82
101.06
101.68
13,128,465
+0.14(+0.14%)
Jan 27, 2016
101.29
101.73
100.84
101.53
9,879,134
-0.03(-0.02%)
Jan 26, 2016
101.48
101.86
101.29
101.56
7,067,019
+0.05(+0.05%)
Jan 25, 2016
101.45
101.71
101.21
101.51
7,120,202
+0.55(+0.54%)
Jan 22, 2016
100.61
101.11
100.30
100.96
12,618,640
-0.39(-0.38%)
Jan 21, 2016
102.25
102.53
101.23
101.35
13,656,743
-0.69(-0.68%)
Jan 20, 2016
102.28
103.04
101.84
102.04
21,455,978
+1.06(+1.05%)
Jan 19, 2016
100.79
101.55
100.65
100.98
11,081,623
-0.32(-0.31%)
Jan 15, 2016
101.29
101.29
101.29
0
+1.56(+1.56%)
Jan 14, 2016
100.26
100.66
99.35
99.74
15,982,154
-0.94(-0.94%)
Jan 13, 2016
99.50
101.09
99.29
100.68
19,337,190
+0.98(+0.99%)
Jan 12, 2016
98.55
100.14
98.40
99.70
16,012,046
+1.42(+1.44%)
Jan 11, 2016
98.30
98.91
98.16
98.28
12,464,483
-1.09(-1.09%)
Jan 08, 2016
98.62
99.45
98.46
99.37
11,889,788
+0.44(+0.45%)
Jan 07, 2016
98.82
99.02
98.10
98.92
12,664,671
+0.18(+0.18%)
Jan 06, 2016
98.51
98.77
98.31
98.75
11,070,044
+1.31(+1.35%)
Jan 05, 2016
97.37
97.87
97.19
97.43
7,749,918
-0.39(-0.40%)
Jan 04, 2016
98.21
98.63
97.72
97.83
13,149,481
+0.70(+0.72%)
Dec 31, 2015
97.13
97.13
97.13
0
+0.44(+0.45%)
Dec 30, 2015
96.60
97.10
96.39
96.69
6,839,066
-0.10(-0.10%)
Dec 29, 2015
98.02
98.06
96.67
96.79
9,666,577
-1.64(-1.66%)
Dec 28, 2015
98.26
98.81
98.15
98.42
9,418,441
+0.29(+0.30%)
Dec 24, 2015
98.13
98.13
98.13
0
+0.56(+0.57%)
Dec 23, 2015
97.45
97.75
97.16
97.58
9,065,680
-0.74(-0.75%)
Dec 22, 2015
98.59
98.71
98.06
98.31
6,774,867
-0.72(-0.72%)
Dec 21, 2015
99.21
99.50
98.81
99.03
9,324,084
-0.02(-0.02%)
Dec 18, 2015
98.93
99.29
98.72
99.05
12,654,272
+0.55(+0.55%)
Dec 17, 2015
97.89
98.69
97.78
98.51
12,343,817
+1.10(+1.13%)
Dec 16, 2015
97.32
98.20
96.86
97.41
13,665,564
-0.21(-0.21%)
Dec 15, 2015
97.28
97.74
97.12
97.62
10,941,883
-0.58(-0.59%)
Dec 14, 2015
98.93
98.99
97.86
98.19
13,262,810
-1.29(-1.29%)
Dec 11, 2015
98.89
99.75
98.76
99.48
15,302,067
+1.54(+1.58%)
Dec 10, 2015
97.90
98.09
97.66
97.94
6,975,348
+0.13(+0.13%)
Dec 09, 2015
97.54
98.18
96.87
97.81
11,188,904
-0.10(-0.11%)
Dec 08, 2015
98.29
98.41
97.62
97.91
9,028,840
+0.05(+0.05%)
Dec 07, 2015
97.11
98.44
97.10
97.86
11,217,364
+0.94(+0.97%)
Dec 04, 2015
96.08
97.21
96.03
96.92
14,734,512
+0.84(+0.88%)
Dec 03, 2015
97.55
97.58
95.65
96.08
20,666,176
-2.68(-2.72%)
Dec 02, 2015
98.60
98.90
98.22
98.76
9,138,671
+0.03(+0.03%)
Dec 01, 2015
97.47
98.75
97.47
98.73
15,882,364
+1.32(+1.35%)
Nov 30, 2015
97.14
97.48
97.10
97.42
6,456,077
+0.38(+0.40%)
Nov 27, 2015
97.26
97.31
97.02
97.03
3,204,821
-0.10(-0.10%)
Nov 25, 2015
97.13
97.13
97.13
0
+0.22(+0.23%)
Nov 24, 2015
96.98
97.22
96.72
96.90
4,203,181
-0.01(-0.01%)
Nov 23, 2015
97.15
96.91
6,777,389
+0.30(+0.31%)
Nov 20, 2015
96.48
96.62
7,444,075
-0.30(-0.31%)
Nov 19, 2015
96.96
97.18
96.80
96.91
8,281,865
+0.64(+0.67%)
Nov 18, 2015
95.92
96.41
95.74
96.27
6,525,080
+0.20(+0.21%)
Nov 17, 2015
95.45
96.35
95.18
96.07
6,386,741
+0.16(+0.17%)
Nov 16, 2015
96.09
96.25
95.56
95.91
6,838,568
-0.09(-0.09%)
Nov 13, 2015
95.71
96.17
95.63
96.00
9,857,137
+0.55(+0.57%)
Nov 12, 2015
95.25
95.80
95.21
95.45
8,484,698
+0.46(+0.48%)
Nov 11, 2015
94.93
95.12
94.87
94.99
3,562,814
-0.20(-0.21%)
Nov 10, 2015
95.05
95.62
94.95
95.20
8,368,515
+0.28(+0.30%)
Nov 09, 2015
94.73
95.37
94.65
94.91
11,419,096
-0.54(-0.56%)
Nov 06, 2015
95.84
95.87
95.24
95.45
13,220,923
-1.42(-1.47%)
Nov 05, 2015
97.10
97.10
96.52
96.87
9,061,521
-0.26(-0.26%)
Nov 04, 2015
97.14
97.49
96.82
97.13
7,456,285
+0.11(+0.12%)
Nov 03, 2015
97.58
97.65
96.89
97.02
11,122,533
-0.80(-0.82%)
Nov 02, 2015
97.68
98.00
97.61
97.82
10,909,882
-0.45(-0.46%)
Oct 30, 2015
97.84
98.29
97.66
98.27
14,819,772
+0.74(+0.76%)
Oct 29, 2015
98.59
98.62
97.41
97.53
15,127,859
-1.58(-1.59%)
Oct 28, 2015
99.46
99.52
98.69
99.11
10,580,868
-0.40(-0.40%)
Oct 27, 2015
99.97
99.37
99.51
8,941,759
+0.25(+0.25%)
Oct 26, 2015
99.14
99.41
99.09
99.26
7,321,291
+0.66(+0.67%)
Oct 23, 2015
98.53
98.81
98.33
98.61
8,818,622
-0.85(-0.85%)
Oct 22, 2015
99.33
99.87
98.85
99.45
8,663,569
+0.17(+0.17%)
Oct 21, 2015
98.93
99.42
98.82
99.29
8,250,927
+0.98(+0.99%)
Oct 20, 2015
98.29
98.42
98.09
98.31
8,034,851
-0.61(-0.61%)
Oct 19, 2015
99.08
99.22
98.37
98.92
7,794,288
-0.27(-0.27%)
Oct 16, 2015
99.45
99.62
99.14
99.19
10,055,672
+0.03(+0.03%)
Oct 15, 2015
99.49
99.61
99.07
99.16
8,651,270
-0.49(-0.49%)
Oct 14, 2015
99.01
99.68
98.69
99.65
12,166,917
+0.86(+0.88%)
Oct 13, 2015
98.87
98.93
98.29
98.78
7,679,563
+0.17(+0.17%)
Oct 12, 2015
98.47
98.79
98.38
98.61
5,298,793
+0.74(+0.76%)
Oct 09, 2015
97.62
98.16
97.58
97.87
11,292,323
+0.26(+0.26%)
Oct 08, 2015
98.68
98.74
97.37
97.61
16,095,040
-0.82(-0.84%)
Oct 07, 2015
98.29
98.71
98.05
98.44
8,387,046
-0.33(-0.33%)
Oct 06, 2015
98.09
98.93
97.97
98.77
7,106,393
+0.42(+0.43%)
Oct 05, 2015
99.02
99.11
98.27
98.34
14,196,672
-1.35(-1.36%)
Oct 02, 2015
100.52
101.02
99.39
99.69
16,242,871
+0.60(+0.61%)
Oct 01, 2015
99.31
99.66
98.97
99.09
11,331,484
+0.42(+0.43%)
Sep 30, 2015
98.57
98.87
98.34
98.67
12,310,222
-0.34(-0.35%)
Sep 29, 2015
98.67
99.27
98.44
99.02
11,275,752
+0.28(+0.28%)
Sep 28, 2015
97.60
98.86
97.60
98.74
12,311,453
+1.66(+1.71%)
Sep 25, 2015
97.16
97.39
96.86
97.08
10,496,514
-0.85(-0.86%)
Sep 24, 2015
98.38
98.79
97.83
97.92
12,024,182
+0.66(+0.68%)
Sep 23, 2015
97.14
97.50
96.64
97.26
8,475,928
-0.01(-0.01%)
Sep 22, 2015
97.00
97.75
96.76
97.27
12,480,287
+1.33(+1.39%)
Sep 21, 2015
96.65
96.72
95.67
95.93
12,627,206
-1.59(-1.63%)
Sep 18, 2015
96.81
97.60
96.75
97.52
18,734,242
+1.48(+1.54%)
Sep 17, 2015
94.95
96.14
94.83
96.05
24,841,162
+1.16(+1.22%)
Sep 16, 2015
95.02
95.40
94.69
94.89
8,701,067
-0.36(-0.38%)
Sep 15, 2015
96.56
96.68
95.14
95.25
14,892,120
-1.86(-1.92%)
Sep 14, 2015
97.40
97.56
96.87
97.11
5,285,637
+0.15(+0.16%)
Sep 11, 2015
97.02
97.51
96.91
96.96
7,375,489
+0.61(+0.63%)
Sep 10, 2015
96.66
96.80
96.21
96.35
8,496,626
-0.65(-0.68%)
Sep 09, 2015
95.55
97.21
95.49
97.00
9,317,284
+0.46(+0.48%)
Sep 08, 2015
96.95
97.09
96.45
96.54
8,824,225
-1.45(-1.48%)
Sep 04, 2015
97.99
97.99
97.99
0
+0.89(+0.91%)
Sep 03, 2015
96.95
97.18
96.41
97.10
8,817,217
+0.47(+0.49%)
Sep 02, 2015
96.98
97.43
96.53
96.63
11,913,032
-0.84(-0.86%)
Sep 01, 2015
97.16
97.52
96.63
97.47
19,153,466
+0.70(+0.72%)
Aug 31, 2015
98.32
98.40
96.71
96.77
10,812,533
-0.75(-0.77%)
Aug 28, 2015
98.15
98.40
97.42
97.52
12,479,680
+0.29(+0.30%)
Aug 27, 2015
97.09
97.93
96.95
97.23
11,451,597
+0.06(+0.06%)
Aug 26, 2015
98.03
98.44
96.72
97.18
20,612,172
-1.91(-1.93%)
Aug 25, 2015
99.26
99.46
98.48
99.09
19,262,040
-1.62(-1.61%)
Aug 24, 2015
102.26
102.75
100.28
100.71
20,907,604
-0.03(-0.03%)
Aug 21, 2015
100.55
101.01
100.09
100.74
13,448,527
+0.30(+0.30%)
Aug 20, 2015
99.92
100.50
99.77
100.44
11,388,455
+1.00(+1.01%)
Aug 19, 2015
98.08
99.57
98.02
99.43
13,465,739
+0.97(+0.99%)
Aug 18, 2015
98.67
99.06
98.33
98.46
6,303,975
-0.78(-0.79%)
Aug 17, 2015
99.39
99.70
99.14
99.24
9,887,610
+0.45(+0.45%)
Aug 14, 2015
98.40
99.12
98.19
98.79
5,426,356
+0.23(+0.23%)
Aug 13, 2015
98.69
99.16
98.20
98.56
9,650,624
-0.32(-0.32%)
Aug 12, 2015
99.57
100.19
98.83
98.88
10,607,608
-0.54(-0.55%)
Aug 11, 2015
99.07
99.73
98.95
99.42
13,970,779
+1.55(+1.59%)
Aug 10, 2015
98.36
98.48
97.65
97.87
9,362,307
-1.23(-1.24%)
Aug 07, 2015
98.27
99.22
98.22
99.10
10,435,511
+1.28(+1.31%)
Aug 06, 2015
97.23
97.93
97.23
97.81
7,672,920
+0.86(+0.89%)
Aug 05, 2015
97.05
97.16
96.59
96.95
9,503,765
-0.73(-0.75%)
Aug 04, 2015
98.16
98.28
97.60
97.69
8,088,334
-0.78(-0.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.